アスクル(2678)の株価時系列情報
アスクル(2678)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,710 | 3,740 | 3,660 | 3,660 | 48,900 |
| 2005/12/29 | 3,720 | 3,720 | 3,660 | 3,690 | 55,500 |
| 2005/12/28 | 3,740 | 3,750 | 3,700 | 3,710 | 76,900 |
| 2005/12/27 | 3,760 | 3,760 | 3,700 | 3,730 | 83,100 |
| 2005/12/26 | 3,680 | 3,780 | 3,660 | 3,730 | 158,700 |
| 2005/12/22 | 3,620 | 3,650 | 3,610 | 3,630 | 131,100 |
| 2005/12/21 | 3,550 | 3,610 | 3,550 | 3,600 | 110,400 |
| 2005/12/20 | 3,530 | 3,560 | 3,500 | 3,520 | 173,400 |
| 2005/12/19 | 3,590 | 3,590 | 3,510 | 3,540 | 115,700 |
| 2005/12/16 | 3,550 | 3,590 | 3,510 | 3,590 | 153,200 |
| 2005/12/15 | 3,530 | 3,630 | 3,520 | 3,590 | 124,800 |
| 2005/12/14 | 3,580 | 3,580 | 3,500 | 3,520 | 244,900 |
| 2005/12/13 | 3,620 | 3,630 | 3,530 | 3,570 | 187,300 |
| 2005/12/12 | 3,700 | 3,700 | 3,620 | 3,620 | 193,200 |
| 2005/12/09 | 3,570 | 3,620 | 3,510 | 3,600 | 244,100 |
| 2005/12/08 | 3,620 | 3,720 | 3,580 | 3,720 | 384,200 |
| 2005/12/07 | 3,620 | 3,620 | 3,520 | 3,530 | 107,500 |
| 2005/12/06 | 3,600 | 3,640 | 3,600 | 3,600 | 134,600 |
| 2005/12/05 | 3,600 | 3,630 | 3,560 | 3,590 | 117,800 |
| 2005/12/02 | 3,540 | 3,570 | 3,520 | 3,550 | 145,300 |
| 2005/12/01 | 3,500 | 3,580 | 3,490 | 3,500 | 118,100 |
| 2005/11/30 | 3,530 | 3,580 | 3,500 | 3,530 | 101,200 |
| 2005/11/29 | 3,590 | 3,600 | 3,520 | 3,530 | 74,200 |
| 2005/11/28 | 3,680 | 3,700 | 3,560 | 3,590 | 85,900 |
| 2005/11/25 | 3,520 | 3,550 | 3,430 | 3,540 | 113,400 |
| 2005/11/24 | 3,640 | 3,650 | 3,500 | 3,510 | 132,500 |
| 2005/11/22 | 3,680 | 3,680 | 3,630 | 3,640 | 27,100 |
| 2005/11/21 | 3,700 | 3,700 | 3,630 | 3,630 | 48,000 |
| 2005/11/18 | 3,680 | 3,720 | 3,650 | 3,660 | 69,600 |
| 2005/11/17 | 3,710 | 3,720 | 3,660 | 3,670 | 81,700 |
| 2005/11/16 | 3,770 | 3,770 | 3,570 | 3,700 | 245,600 |
| 2005/11/15 | 3,890 | 3,890 | 3,710 | 3,760 | 124,000 |
| 2005/11/15 | 1 -> 2.00 分割 | ||||
| 2005/11/14 | 7,700 | 7,720 | 7,610 | 7,680 | 132,800 |
| 2005/11/11 | 7,770 | 7,770 | 7,610 | 7,700 | 88,700 |
| 2005/11/10 | 7,600 | 7,770 | 7,560 | 7,760 | 184,500 |
| 2005/11/09 | 7,370 | 7,560 | 7,350 | 7,520 | 111,200 |
| 2005/11/08 | 7,400 | 7,430 | 7,370 | 7,370 | 62,300 |
| 2005/11/07 | 7,480 | 7,490 | 7,380 | 7,430 | 95,700 |
| 2005/11/04 | 7,400 | 7,430 | 7,380 | 7,400 | 120,200 |
| 2005/11/02 | 7,300 | 7,360 | 7,300 | 7,340 | 118,900 |
| 2005/11/01 | 7,250 | 7,300 | 7,240 | 7,300 | 53,100 |
| 2005/10/31 | 6,990 | 7,100 | 6,880 | 7,030 | 73,600 |
| 2005/10/28 | 6,820 | 6,870 | 6,810 | 6,840 | 58,500 |
| 2005/10/27 | 6,840 | 6,870 | 6,730 | 6,840 | 95,800 |
| 2005/10/26 | 6,900 | 6,900 | 6,820 | 6,830 | 44,100 |
| 2005/10/25 | 6,650 | 6,850 | 6,650 | 6,800 | 67,000 |
| 2005/10/24 | 6,690 | 6,690 | 6,590 | 6,600 | 32,100 |
| 2005/10/21 | 6,630 | 6,700 | 6,510 | 6,690 | 77,200 |
| 2005/10/20 | 6,640 | 6,880 | 6,620 | 6,670 | 90,300 |
| 2005/10/19 | 6,750 | 6,750 | 6,640 | 6,640 | 61,500 |
| 2005/10/18 | 6,840 | 6,840 | 6,730 | 6,740 | 45,400 |
| 2005/10/17 | 6,900 | 6,900 | 6,760 | 6,830 | 64,500 |
| 2005/10/14 | 6,850 | 6,850 | 6,780 | 6,780 | 46,400 |
| 2005/10/13 | 7,010 | 7,010 | 6,780 | 6,840 | 113,600 |
| 2005/10/12 | 7,100 | 7,100 | 6,950 | 7,040 | 61,400 |
| 2005/10/11 | 6,840 | 7,000 | 6,830 | 6,920 | 75,800 |
| 2005/10/07 | 7,000 | 7,010 | 6,810 | 6,810 | 74,100 |
| 2005/10/06 | 7,070 | 7,100 | 7,000 | 7,000 | 59,700 |
| 2005/10/05 | 7,090 | 7,160 | 7,030 | 7,110 | 75,300 |
| 2005/10/04 | 7,060 | 7,180 | 7,030 | 7,140 | 108,600 |
| 2005/10/03 | 6,800 | 7,480 | 6,780 | 7,260 | 144,500 |
| 2005/09/30 | 6,840 | 6,850 | 6,680 | 6,700 | 102,500 |
| 2005/09/29 | 6,870 | 6,870 | 6,650 | 6,740 | 119,300 |
| 2005/09/28 | 7,060 | 7,090 | 6,810 | 6,860 | 89,600 |
| 2005/09/27 | 7,230 | 7,230 | 7,030 | 7,050 | 80,500 |
| 2005/09/26 | 7,340 | 7,340 | 7,200 | 7,210 | 68,700 |
| 2005/09/22 | 7,550 | 7,550 | 7,160 | 7,240 | 88,000 |
| 2005/09/21 | 7,410 | 7,560 | 7,270 | 7,480 | 99,600 |
| 2005/09/20 | 7,000 | 8,000 | 6,960 | 7,420 | 167,000 |
| 2005/09/16 | 7,010 | 7,020 | 6,910 | 7,000 | 33,100 |
| 2005/09/15 | 6,960 | 7,040 | 6,960 | 7,020 | 36,200 |
| 2005/09/14 | 6,720 | 7,090 | 6,690 | 7,060 | 79,000 |
| 2005/09/13 | 6,590 | 6,670 | 6,560 | 6,660 | 39,600 |
| 2005/09/12 | 6,510 | 6,580 | 6,500 | 6,570 | 36,700 |
| 2005/09/09 | 6,420 | 6,490 | 6,420 | 6,460 | 56,200 |
| 2005/09/08 | 6,520 | 6,520 | 6,380 | 6,510 | 27,000 |
| 2005/09/07 | 6,520 | 6,550 | 6,400 | 6,440 | 28,300 |
| 2005/09/06 | 6,520 | 6,550 | 6,490 | 6,510 | 26,900 |
| 2005/09/05 | 6,480 | 6,520 | 6,470 | 6,480 | 24,600 |
| 2005/09/02 | 6,550 | 6,550 | 6,450 | 6,450 | 25,700 |
| 2005/09/01 | 6,600 | 6,620 | 6,560 | 6,560 | 26,800 |
| 2005/08/31 | 6,460 | 6,570 | 6,400 | 6,540 | 39,000 |
| 2005/08/30 | 6,350 | 6,400 | 6,330 | 6,340 | 23,500 |
| 2005/08/29 | 6,420 | 6,420 | 6,340 | 6,350 | 17,200 |
| 2005/08/26 | 6,480 | 6,490 | 6,380 | 6,410 | 40,400 |
| 2005/08/25 | 6,440 | 6,510 | 6,440 | 6,500 | 44,800 |
| 2005/08/24 | 6,380 | 6,420 | 6,360 | 6,400 | 41,200 |
| 2005/08/23 | 6,420 | 6,440 | 6,330 | 6,340 | 42,800 |
| 2005/08/22 | 6,480 | 6,480 | 6,390 | 6,400 | 33,300 |
| 2005/08/19 | 6,430 | 6,530 | 6,430 | 6,510 | 25,100 |
| 2005/08/18 | 6,550 | 6,550 | 6,440 | 6,450 | 29,700 |
| 2005/08/17 | 6,570 | 6,580 | 6,470 | 6,480 | 38,100 |
| 2005/08/16 | 6,570 | 6,590 | 6,510 | 6,540 | 17,600 |
| 2005/08/15 | 6,500 | 6,600 | 6,440 | 6,460 | 24,500 |
| 2005/08/12 | 6,610 | 6,610 | 6,560 | 6,570 | 58,800 |
| 2005/08/11 | 6,530 | 6,590 | 6,490 | 6,590 | 38,400 |
| 2005/08/10 | 6,420 | 6,640 | 6,420 | 6,630 | 71,200 |
| 2005/08/09 | 6,280 | 6,440 | 6,250 | 6,390 | 34,400 |
| 2005/08/08 | 6,250 | 6,390 | 6,170 | 6,300 | 46,900 |
| 2005/08/05 | 6,410 | 6,410 | 6,290 | 6,340 | 41,300 |
| 2005/08/04 | 6,460 | 6,460 | 6,350 | 6,400 | 63,900 |
| 2005/08/03 | 6,430 | 6,480 | 6,430 | 6,440 | 48,900 |
| 2005/08/02 | 6,450 | 6,450 | 6,350 | 6,410 | 88,800 |
| 2005/08/01 | 6,310 | 6,330 | 6,280 | 6,290 | 53,100 |
| 2005/07/29 | 6,340 | 6,340 | 6,210 | 6,210 | 25,000 |
| 2005/07/28 | 6,200 | 6,310 | 6,200 | 6,240 | 60,300 |
| 2005/07/27 | 6,300 | 6,350 | 6,170 | 6,170 | 46,200 |
| 2005/07/26 | 6,410 | 6,440 | 6,140 | 6,290 | 102,800 |
| 2005/07/25 | 6,450 | 6,480 | 6,400 | 6,400 | 28,700 |
| 2005/07/22 | 6,450 | 6,460 | 6,390 | 6,390 | 60,700 |
| 2005/07/21 | 6,450 | 6,490 | 6,350 | 6,470 | 48,800 |
| 2005/07/20 | 6,530 | 6,530 | 6,490 | 6,500 | 38,800 |
| 2005/07/19 | 6,510 | 6,560 | 6,490 | 6,520 | 44,900 |
| 2005/07/15 | 6,500 | 6,510 | 6,480 | 6,500 | 52,300 |
| 2005/07/14 | 6,470 | 6,540 | 6,470 | 6,500 | 62,800 |
| 2005/07/13 | 6,460 | 6,460 | 6,400 | 6,430 | 95,300 |
| 2005/07/12 | 6,500 | 6,510 | 6,460 | 6,460 | 70,200 |
| 2005/07/11 | 6,550 | 6,580 | 6,490 | 6,540 | 82,700 |
| 2005/07/08 | 6,770 | 6,770 | 6,540 | 6,550 | 110,600 |
| 2005/07/07 | 6,970 | 6,970 | 6,710 | 6,770 | 208,100 |
| 2005/07/06 | 6,660 | 6,900 | 6,650 | 6,870 | 128,400 |
| 2005/07/05 | 6,600 | 6,710 | 6,600 | 6,680 | 53,700 |
| 2005/07/04 | 6,540 | 6,630 | 6,540 | 6,630 | 54,100 |
| 2005/07/01 | 6,520 | 6,570 | 6,500 | 6,520 | 53,700 |
| 2005/06/30 | 6,540 | 6,590 | 6,510 | 6,520 | 62,200 |
| 2005/06/29 | 6,520 | 6,610 | 6,410 | 6,590 | 74,500 |
| 2005/06/28 | 6,500 | 6,600 | 6,500 | 6,600 | 125,500 |
| 2005/06/27 | 6,200 | 6,530 | 6,200 | 6,510 | 146,100 |
| 2005/06/24 | 6,070 | 6,210 | 6,040 | 6,210 | 39,400 |
| 2005/06/23 | 6,100 | 6,120 | 6,070 | 6,070 | 23,700 |
| 2005/06/22 | 6,100 | 6,120 | 6,080 | 6,090 | 40,100 |
| 2005/06/21 | 6,070 | 6,120 | 6,060 | 6,090 | 51,700 |
| 2005/06/20 | 6,120 | 6,160 | 6,010 | 6,060 | 67,800 |
| 2005/06/17 | 6,180 | 6,300 | 6,110 | 6,110 | 70,500 |
| 2005/06/16 | 6,200 | 6,230 | 6,170 | 6,180 | 30,900 |
| 2005/06/15 | 6,160 | 6,200 | 6,110 | 6,160 | 16,900 |
| 2005/06/14 | 6,270 | 6,330 | 6,190 | 6,200 | 35,200 |
| 2005/06/13 | 6,260 | 6,320 | 6,260 | 6,270 | 59,600 |
| 2005/06/10 | 6,210 | 6,290 | 6,210 | 6,290 | 36,800 |
| 2005/06/09 | 6,220 | 6,270 | 6,130 | 6,210 | 55,700 |
| 2005/06/08 | 6,290 | 6,290 | 6,180 | 6,230 | 25,400 |
| 2005/06/07 | 6,160 | 6,290 | 6,140 | 6,290 | 66,500 |
| 2005/06/06 | 6,050 | 6,180 | 6,030 | 6,170 | 36,600 |
| 2005/06/03 | 6,060 | 6,070 | 6,000 | 6,040 | 19,100 |
| 2005/06/02 | 6,020 | 6,070 | 6,020 | 6,070 | 28,100 |
| 2005/06/01 | 6,070 | 6,070 | 6,000 | 6,060 | 21,600 |
| 2005/05/31 | 5,970 | 6,100 | 5,970 | 6,100 | 30,400 |
| 2005/05/30 | 6,100 | 6,120 | 5,950 | 5,970 | 20,900 |
| 2005/05/27 | 5,930 | 6,000 | 5,900 | 6,000 | 27,100 |
| 2005/05/26 | 6,040 | 6,040 | 5,920 | 5,990 | 39,900 |
| 2005/05/25 | 6,030 | 6,070 | 6,010 | 6,030 | 25,200 |
| 2005/05/24 | 6,090 | 6,130 | 6,040 | 6,100 | 49,000 |
| 2005/05/23 | 5,930 | 5,990 | 5,930 | 5,990 | 20,400 |
| 2005/05/20 | 5,920 | 5,930 | 5,850 | 5,910 | 35,900 |
| 2005/05/19 | 5,800 | 5,860 | 5,730 | 5,810 | 27,300 |
| 2005/05/18 | 5,740 | 5,840 | 5,740 | 5,770 | 29,400 |
| 2005/05/17 | 6,050 | 6,050 | 5,730 | 5,770 | 72,200 |
| 2005/05/16 | 6,020 | 6,100 | 5,950 | 6,010 | 18,900 |
| 2005/05/13 | 5,960 | 6,100 | 5,950 | 6,100 | 50,100 |
| 2005/05/12 | 5,960 | 6,020 | 5,860 | 5,880 | 65,100 |
| 2005/05/11 | 6,090 | 6,150 | 5,980 | 6,060 | 65,400 |
| 2005/05/10 | 6,110 | 6,270 | 6,100 | 6,150 | 119,200 |
| 2005/05/09 | 6,100 | 6,300 | 6,080 | 6,300 | 130,300 |
| 2005/05/06 | 6,010 | 6,100 | 5,990 | 6,090 | 145,300 |
| 2005/05/02 | 5,900 | 6,030 | 5,880 | 6,000 | 156,100 |
| 2005/04/28 | 5,790 | 5,920 | 5,750 | 5,830 | 115,100 |
| 2005/04/27 | 5,620 | 5,670 | 5,590 | 5,650 | 57,700 |
| 2005/04/26 | 5,730 | 5,760 | 5,670 | 5,700 | 108,100 |
| 2005/04/25 | 5,690 | 5,730 | 5,630 | 5,690 | 40,000 |
| 2005/04/22 | 5,710 | 5,770 | 5,600 | 5,700 | 27,800 |
| 2005/04/21 | 5,550 | 5,580 | 5,410 | 5,550 | 82,100 |
| 2005/04/20 | 5,610 | 5,750 | 5,610 | 5,750 | 51,800 |
| 2005/04/19 | 5,600 | 5,620 | 5,490 | 5,600 | 62,500 |
| 2005/04/18 | 5,710 | 5,720 | 5,300 | 5,600 | 92,300 |
| 2005/04/15 | 5,870 | 5,870 | 5,760 | 5,780 | 48,600 |
| 2005/04/14 | 5,800 | 5,870 | 5,740 | 5,870 | 59,100 |
| 2005/04/13 | 5,810 | 5,900 | 5,810 | 5,870 | 52,900 |
| 2005/04/12 | 5,880 | 5,920 | 5,800 | 5,810 | 70,300 |
| 2005/04/11 | 5,980 | 5,980 | 5,900 | 5,970 | 73,900 |
| 2005/04/08 | 5,870 | 5,980 | 5,850 | 5,980 | 115,600 |
| 2005/04/07 | 5,800 | 5,870 | 5,780 | 5,870 | 96,700 |
| 2005/04/06 | 5,650 | 6,040 | 5,650 | 5,850 | 405,900 |
| 2005/04/05 | 5,560 | 5,660 | 5,560 | 5,640 | 113,900 |
| 2005/04/04 | 5,710 | 5,730 | 5,600 | 5,660 | 91,700 |
| 2005/04/01 | 5,600 | 5,780 | 5,550 | 5,720 | 97,600 |
| 2005/03/31 | 5,780 | 5,780 | 5,620 | 5,700 | 60,500 |
| 2005/03/30 | 5,860 | 5,880 | 5,670 | 5,770 | 52,600 |
| 2005/03/29 | 6,010 | 6,020 | 5,860 | 5,880 | 60,600 |
| 2005/03/28 | 6,000 | 6,050 | 5,990 | 6,000 | 62,200 |
| 2005/03/25 | 6,000 | 6,000 | 5,960 | 5,990 | 64,400 |
| 2005/03/24 | 5,960 | 6,000 | 5,910 | 5,970 | 103,500 |
| 2005/03/23 | 5,930 | 5,970 | 5,900 | 5,970 | 164,600 |
| 2005/03/22 | 5,880 | 5,910 | 5,820 | 5,880 | 136,600 |
| 2005/03/18 | 5,700 | 5,820 | 5,700 | 5,800 | 51,200 |
| 2005/03/17 | 5,620 | 5,810 | 5,620 | 5,720 | 160,900 |
| 2005/03/16 | 5,700 | 5,720 | 5,640 | 5,670 | 110,800 |
| 2005/03/15 | 5,770 | 5,840 | 5,750 | 5,800 | 87,300 |
| 2005/03/14 | 5,790 | 5,810 | 5,740 | 5,770 | 59,600 |
| 2005/03/11 | 5,850 | 5,880 | 5,820 | 5,850 | 82,400 |
| 2005/03/10 | 5,760 | 5,850 | 5,740 | 5,810 | 50,100 |
| 2005/03/09 | 5,870 | 5,890 | 5,840 | 5,860 | 129,900 |
| 2005/03/08 | 5,860 | 5,890 | 5,800 | 5,870 | 144,600 |
| 2005/03/07 | 5,870 | 5,870 | 5,800 | 5,860 | 156,100 |
| 2005/03/04 | 5,700 | 5,830 | 5,670 | 5,790 | 138,900 |
| 2005/03/03 | 5,650 | 5,680 | 5,600 | 5,660 | 168,000 |
| 2005/03/02 | 5,550 | 5,570 | 5,510 | 5,570 | 127,600 |
| 2005/03/01 | 5,470 | 5,610 | 5,320 | 5,560 | 157,000 |
| 2005/02/28 | 5,590 | 5,590 | 5,470 | 5,510 | 74,800 |
| 2005/02/25 | 5,620 | 5,640 | 5,570 | 5,570 | 39,000 |
| 2005/02/24 | 5,590 | 5,640 | 5,550 | 5,640 | 53,400 |
| 2005/02/23 | 5,540 | 5,640 | 5,520 | 5,630 | 46,200 |
| 2005/02/22 | 5,600 | 5,620 | 5,550 | 5,550 | 37,100 |
| 2005/02/21 | 5,670 | 5,690 | 5,580 | 5,590 | 45,500 |
| 2005/02/18 | 5,670 | 5,730 | 5,610 | 5,690 | 34,100 |
| 2005/02/17 | 5,760 | 5,760 | 5,670 | 5,680 | 33,800 |
| 2005/02/16 | 5,650 | 5,760 | 5,650 | 5,740 | 49,600 |
| 2005/02/15 | 5,710 | 5,710 | 5,640 | 5,680 | 56,700 |
| 2005/02/14 | 5,770 | 5,770 | 5,690 | 5,720 | 87,900 |
| 2005/02/10 | 5,800 | 5,850 | 5,670 | 5,770 | 125,600 |
| 2005/02/09 | 5,570 | 5,840 | 5,570 | 5,800 | 312,800 |
| 2005/02/08 | 5,600 | 5,620 | 5,530 | 5,560 | 74,600 |
| 2005/02/07 | 5,690 | 5,690 | 5,580 | 5,590 | 72,000 |
| 2005/02/04 | 5,730 | 5,730 | 5,650 | 5,650 | 27,500 |
| 2005/02/03 | 5,740 | 5,770 | 5,720 | 5,760 | 44,100 |
| 2005/02/02 | 5,770 | 5,770 | 5,730 | 5,760 | 50,200 |
| 2005/02/01 | 5,800 | 5,800 | 5,700 | 5,770 | 58,000 |
| 2005/01/31 | 5,590 | 5,730 | 5,510 | 5,700 | 145,600 |
| 2005/01/28 | 5,680 | 5,710 | 5,530 | 5,600 | 182,700 |
| 2005/01/27 | 5,910 | 5,920 | 5,650 | 5,680 | 212,300 |
| 2005/01/26 | 6,070 | 6,080 | 6,020 | 6,020 | 88,900 |
| 2005/01/25 | 6,100 | 6,150 | 6,060 | 6,060 | 24,200 |
| 2005/01/24 | 6,150 | 6,150 | 6,060 | 6,090 | 34,600 |
| 2005/01/21 | 6,180 | 6,180 | 6,080 | 6,100 | 21,900 |
| 2005/01/20 | 6,280 | 6,280 | 6,140 | 6,170 | 25,000 |
| 2005/01/19 | 6,420 | 6,420 | 6,150 | 6,200 | 75,400 |
| 2005/01/18 | 6,250 | 6,270 | 6,190 | 6,220 | 75,500 |
| 2005/01/17 | 6,080 | 6,200 | 6,070 | 6,200 | 47,200 |
| 2005/01/14 | 6,020 | 6,090 | 6,020 | 6,070 | 76,300 |
| 2005/01/13 | 6,110 | 6,110 | 6,020 | 6,030 | 64,100 |
| 2005/01/12 | 6,070 | 6,100 | 6,050 | 6,100 | 32,600 |
| 2005/01/11 | 6,080 | 6,080 | 6,000 | 6,030 | 69,500 |
| 2005/01/07 | 6,140 | 6,140 | 5,960 | 6,010 | 111,000 |
| 2005/01/06 | 6,130 | 6,150 | 6,080 | 6,110 | 63,900 |
| 2005/01/05 | 6,210 | 6,220 | 6,120 | 6,130 | 34,300 |
| 2005/01/04 | 6,250 | 6,270 | 6,200 | 6,270 | 11,100 |